Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 3.820 | 3.820 | 3.420 | 3.650 | 2,682,234 | -0.17(-4.45%) |
Oct 29, 2009 | 3.580 | 3.820 | 3.580 | 3.820 | 1,727,962 | +0.27(+7.61%) |
Oct 28, 2009 | 3.870 | 3.910 | 3.500 | 3.550 | 3,044,666 | -0.36(-9.21%) |
Oct 27, 2009 | 3.890 | 3.970 | 3.800 | 3.910 | 1,436,832 | +0.06(+1.56%) |
Oct 26, 2009 | 4.010 | 4.200 | 3.820 | 3.850 | 2,538,395 | -0.25(-6.10%) |
Oct 23, 2009 | 4.130 | 4.140 | 4.050 | 4.100 | 941,920 | -0.06(-1.44%) |
Oct 22, 2009 | 4.180 | 4.230 | 4.030 | 4.160 | 1,043,571 | -0.03(-0.72%) |
Oct 21, 2009 | 4.100 | 4.360 | 3.920 | 4.190 | 2,435,055 | +0.03(+0.72%) |
Oct 20, 2009 | 4.110 | 4.190 | 4.070 | 4.160 | 1,911,703 | -0.19(-4.37%) |
Oct 19, 2009 | 4.400 | 4.440 | 4.280 | 4.350 | 1,186,718 | -0.02(-0.46%) |
Oct 16, 2009 | 4.265 | 4.400 | 4.260 | 4.370 | 1,582,664 | +0.02(+0.46%) |
Oct 15, 2009 | 4.330 | 4.500 | 4.320 | 4.350 | 1,844,600 | -0.14(-3.12%) |
Oct 14, 2009 | 4.420 | 4.590 | 4.400 | 4.490 | 1,717,719 | +0.03(+0.67%) |
Oct 13, 2009 | 4.480 | 4.570 | 4.230 | 4.460 | 2,314,519 | +0.04(+0.90%) |
Oct 12, 2009 | 4.470 | 4.540 | 4.270 | 4.420 | 1,897,012 | +0.15(+3.51%) |
Oct 09, 2009 | 4.370 | 4.370 | 4.160 | 4.270 | 1,679,047 | -0.14(-3.17%) |
Oct 08, 2009 | 4.330 | 4.500 | 4.240 | 4.410 | 3,476,963 | +0.17(+4.01%) |
Oct 07, 2009 | 4.250 | 4.250 | 4.030 | 4.240 | 2,698,895 | +0.12(+2.91%) |
Oct 06, 2009 | 3.990 | 4.340 | 3.980 | 4.120 | 4,040,301 | +0.24(+6.19%) |
Oct 05, 2009 | 3.700 | 3.890 | 3.630 | 3.880 | 2,434,328 | +0.27(+7.48%) |
Oct 02, 2009 | 3.380 | 3.640 | 3.310 | 3.610 | 2,342,090 | +0.12(+3.44%) |
Oct 01, 2009 | 3.910 | 3.910 | 3.450 | 3.490 | 1,794,174 | -0.30(-7.92%) |
Sep 30, 2009 | 3.720 | 3.820 | 3.600 | 3.790 | 2,744,545 | +0.16(+4.41%) |
Sep 29, 2009 | 3.380 | 3.650 | 3.360 | 3.630 | 2,250,441 | +0.17(+4.97%) |
Sep 28, 2009 | 3.310 | 3.470 | 3.260 | 3.458 | 1,322,945 | +0.17(+5.11%) |
Sep 25, 2009 | 3.280 | 3.340 | 3.200 | 3.290 | 3,224,196 | +0.00(+0.00%) |
Sep 24, 2009 | 3.560 | 3.560 | 3.220 | 3.290 | 2,783,324 | -0.17(-4.91%) |
Sep 23, 2009 | 3.600 | 3.620 | 3.420 | 3.460 | 2,342,700 | -0.14(-3.89%) |
Sep 22, 2009 | 3.700 | 3.710 | 3.540 | 3.600 | 2,462,564 | +0.05(+1.41%) |
Sep 21, 2009 | 3.530 | 3.610 | 3.460 | 3.550 | 2,335,712 | -0.10(-2.74%) |
Sep 18, 2009 | 3.920 | 3.930 | 3.590 | 3.650 | 4,554,080 | -0.21(-5.44%) |
Sep 17, 2009 | 4.050 | 4.150 | 3.770 | 3.860 | 2,576,532 | -0.11(-2.77%) |
Sep 16, 2009 | 4.010 | 4.110 | 3.960 | 3.970 | 2,579,241 | +0.08(+2.05%) |
Sep 15, 2009 | 3.710 | 3.930 | 3.650 | 3.890 | 2,027,263 | +0.21(+5.71%) |
Sep 14, 2009 | 3.730 | 3.730 | 3.560 | 3.680 | 1,303,650 | -0.05(-1.34%) |
Sep 11, 2009 | 3.810 | 3.860 | 3.650 | 3.730 | 2,620,494 | +0.03(+0.81%) |
Sep 10, 2009 | 3.600 | 3.710 | 3.530 | 3.700 | 1,961,454 | +0.09(+2.49%) |
Sep 09, 2009 | 3.740 | 3.740 | 3.510 | 3.610 | 1,788,730 | -0.06(-1.63%) |
Sep 08, 2009 | 4.050 | 4.050 | 3.640 | 3.670 | 3,480,409 | -0.07(-1.87%) |
Sep 04, 2009 | 3.690 | 3.780 | 3.550 | 3.740 | 1,740,947 | +0.04(+1.08%) |
Sep 03, 2009 | 3.670 | 3.810 | 3.570 | 3.700 | 4,235,560 | +0.15(+4.23%) |
Sep 02, 2009 | 3.300 | 3.600 | 3.260 | 3.550 | 4,991,146 | +0.29(+8.90%) |
Sep 01, 2009 | 3.400 | 3.400 | 3.200 | 3.260 | 1,234,501 | -0.15(-4.40%) |
Aug 31, 2009 | 3.380 | 3.420 | 3.280 | 3.410 | 677,134 | -0.01(-0.29%) |
Aug 28, 2009 | 3.500 | 3.520 | 3.400 | 3.420 | 771,734 | -0.01(-0.29%) |
Aug 27, 2009 | 3.400 | 3.440 | 3.260 | 3.430 | 1,462,460 | +0.04(+1.18%) |
Aug 26, 2009 | 3.480 | 3.520 | 3.270 | 3.390 | 1,168,825 | -0.08(-2.31%) |
Aug 25, 2009 | 3.470 | 3.510 | 3.420 | 3.470 | 673,899 | -0.02(-0.57%) |
Aug 24, 2009 | 3.530 | 3.530 | 3.450 | 3.490 | 1,193,859 | +0.00(+0.00%) |
Aug 21, 2009 | 3.530 | 3.620 | 3.440 | 3.490 | 2,392,832 | -0.22(-5.93%) |
Aug 20, 2009 | 3.380 | 3.760 | 3.380 | 3.710 | 1,870,637 | +0.27(+7.85%) |
Aug 19, 2009 | 3.230 | 3.470 | 3.180 | 3.440 | 1,527,935 | +0.19(+5.85%) |
Aug 18, 2009 | 3.190 | 3.290 | 3.180 | 3.250 | 609,037 | +0.11(+3.47%) |
Aug 17, 2009 | 3.070 | 3.229 | 3.050 | 3.141 | 1,418,732 | -0.16(-4.82%) |
Aug 14, 2009 | 3.270 | 3.300 | 3.160 | 3.300 | 804,302 | +0.03(+0.92%) |
Aug 13, 2009 | 3.270 | 3.290 | 3.170 | 3.270 | 977,533 | +0.08(+2.51%) |
Aug 12, 2009 | 3.070 | 3.190 | 3.060 | 3.190 | 973,211 | +0.08(+2.57%) |
Aug 11, 2009 | 3.330 | 3.340 | 3.040 | 3.110 | 1,919,243 | -0.25(-7.44%) |
Aug 10, 2009 | 3.300 | 3.390 | 3.180 | 3.360 | 1,769,169 | +0.01(+0.30%) |
Aug 07, 2009 | 3.370 | 3.440 | 3.180 | 3.350 | 1,901,809 | +0.04(+1.24%) |
Aug 06, 2009 | 3.170 | 3.380 | 3.090 | 3.309 | 2,206,572 | +0.24(+7.79%) |
Aug 05, 2009 | 3.030 | 3.090 | 2.920 | 3.070 | 958,818 | +0.12(+4.07%) |
Aug 04, 2009 | 3.080 | 3.100 | 2.950 | 2.950 | 1,600,172 | -0.08(-2.64%) |